Expedia Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	96.010	96.230	95.140	95.670	93.678	2,936,403
2019-11-14	95.330	95.780	94.100	95.580	93.590	3,486,770
2019-11-13	96.040	97.700	95.300	95.600	93.610	3,437,494
2019-11-12	98.620	98.690	95.620	95.660	93.669	7,979,092
2019-11-11	100.96	100.97	98.520	99.070	97.008	5,833,540
2019-11-08	99.240	101.99	99.065	101.32	99.211	10,008,960
2019-11-07	115.15	115.43	97.050	98.290	96.244	30,819,859
2019-11-06	135.43	136.65	134.27	135.36	132.54	3,347,868
2019-11-05	135.05	137.15	134.67	135.02	132.21	1,916,310
2019-11-04	138.72	138.72	135.01	135.20	132.39	1,969,672
2019-11-01	137.48	138.19	136.93	137.80	134.93	1,661,639
2019-10-31	136.16	137.22	134.96	136.66	133.82	1,156,894
2019-10-30	136.99	137.10	135.62	136.45	133.61	971,001
2019-10-29	137.98	138.04	136.02	137.15	134.29	1,089,445
2019-10-28	137.11	138.90	137.06	138.09	135.22	949,636
2019-10-25	136.94	138.43	135.76	137.06	134.21	2,345,726
2019-10-24	138.39	139.32	135.53	137.14	134.29	2,167,093
2019-10-23	136.22	138.31	136.22	138.31	135.43	1,136,254
2019-10-22	136.77	137.75	136.42	136.65	133.81	973,152
2019-10-21	136.91	137.75	136.15	136.26	133.42	1,022,038
2019-10-18	138.22	138.34	135.46	136.03	133.20	1,061,889
2019-10-17	138.67	138.67	137.02	138.48	135.60	718,635
2019-10-16	136.88	139.21	136.88	138.26	135.38	1,011,881
2019-10-15	137.30	137.93	136.33	137.25	134.39	984,869
2019-10-14	138.11	138.67	136.55	136.71	133.86	948,531
2019-10-11	137.86	139.88	137.62	138.27	135.39	1,305,174
2019-10-10	133.38	136.41	133.38	135.99	133.16	1,310,616
2019-10-09	132.72	133.97	132.44	133.55	130.77	798,880
2019-10-08	131.40	132.83	130.39	131.55	128.81	743,440
2019-10-07	132.54	133.07	131.30	132.35	129.59	816,301
2019-10-04	133.23	133.75	132.63	133.22	130.45	899,446
2019-10-03	132.62	133.29	131.31	133.25	130.48	1,209,528
2019-10-02	133.77	134.42	131.74	132.67	129.91	1,516,603
2019-10-01	134.46	135.29	133.85	133.91	131.12	993,732
2019-09-30	132.56	135.05	132.56	134.41	131.61	1,241,385
2019-09-27	133.46	134.00	131.01	132.17	129.42	1,302,821
2019-09-26	133.03	133.74	131.88	132.87	130.10	1,299,852
2019-09-25	132.63	134.32	131.57	133.60	130.82	1,421,417
2019-09-24	133.17	133.77	131.39	132.60	129.84	1,842,535
2019-09-23	133.79	134.55	131.73	132.37	129.61	1,437,334
2019-09-20	135.42	135.80	133.35	134.18	131.39	2,256,269
2019-09-19	134.34	135.98	133.78	134.48	131.68	2,015,797
2019-09-18	132.28	134.08	132.20	133.81	131.02	1,765,212
2019-09-17	131.38	132.90	130.23	132.69	129.93	1,414,163
2019-09-16	131.54	132.03	129.85	131.28	128.55	1,272,576
2019-09-13	132.67	133.02	131.74	132.30	129.55	1,074,859
2019-09-12	130.90	132.28	130.58	131.65	128.91	1,216,688
2019-09-11	129.60	130.61	128.95	130.55	127.83	1,250,281
2019-09-10	131.21	131.21	128.23	130.17	127.46	1,789,073
2019-09-09	130.49	131.52	129.77	131.21	128.48	1,772,703
2019-09-06	131.52	133.81	131.36	131.71	128.97	1,406,741
2019-09-05	130.47	131.99	129.54	131.55	128.81	1,387,887
2019-09-04	129.72	130.07	127.98	128.70	126.02	1,049,455
2019-09-03	129.06	130.38	128.10	128.78	126.10	1,052,465
2019-08-30	130.83	131.37	129.54	130.10	127.39	760,751
2019-08-29	130.69	131.74	129.66	130.01	127.30	1,346,264
2019-08-28	127.57	129.91	127.04	129.38	126.69	993,601
2019-08-27	128.91	129.69	127.46	128.46	125.79	1,358,748
2019-08-26	128.65	128.66	127.44	128.50	125.83	1,040,068
2019-08-23	129.74	130.54	127.00	127.52	124.87	1,363,194

← NewerPage 30 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-12-21	1:2

Dividends

Ex-date	Amount
2026-08-27	0.4800 USD
2026-05-28	0.4800 USD
2026-03-05	0.4800 USD
2025-11-19	0.4000 USD
2025-08-28	0.4000 USD
2025-05-29	0.4000 USD
2025-03-06	0.4000 USD
2020-03-09	0.3400 USD
2019-11-18	0.3400 USD
2019-08-21	0.3400 USD
2019-05-22	0.3200 USD
2019-03-06	0.3200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.